力生制药[002393]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
22.31 |
5 |
5 |
集合竞价 |
| 09:15:09 |
23.18 |
70 |
70 |
集合竞价 |
| 09:15:18 |
24.66 |
310 |
310 |
集合竞价 |
| 09:15:36 |
24.66 |
293 |
293 |
集合竞价 |
| 09:15:45 |
24.66 |
275 |
275 |
集合竞价 |
| 09:15:54 |
24.66 |
277 |
277 |
集合竞价 |
| 09:16:03 |
24.66 |
299 |
299 |
集合竞价 |
| 09:16:39 |
24.66 |
349 |
349 |
集合竞价 |
| 09:16:57 |
24.66 |
359 |
359 |
集合竞价 |
| 09:17:15 |
24.66 |
368 |
368 |
集合竞价 |
| 09:17:42 |
24.66 |
371 |
371 |
集合竞价 |
| 09:17:51 |
24.66 |
371 |
371 |
集合竞价 |
| 09:18:27 |
24.66 |
372 |
372 |
集合竞价 |
| 09:18:36 |
23.78 |
28 |
28 |
集合竞价 |
| 09:20:00 |
23.78 |
29 |
29 |
集合竞价 |
| 09:20:09 |
23.78 |
32 |
32 |
集合竞价 |
| 09:20:18 |
23.78 |
35 |
35 |
集合竞价 |
| 09:20:27 |
23.74 |
36 |
36 |
集合竞价 |
| 09:20:45 |
23.7 |
37 |
37 |
集合竞价 |
| 09:21:30 |
23.72 |
37 |
37 |
集合竞价 |
| 09:22:15 |
23.72 |
37 |
37 |
集合竞价 |
| 09:22:24 |
23.78 |
41 |
41 |
集合竞价 |
| 09:22:33 |
23.78 |
42 |
42 |
集合竞价 |
| 09:23:00 |
23.78 |
44 |
44 |
集合竞价 |
| 09:23:18 |
23.78 |
47 |
47 |
集合竞价 |
| 09:23:36 |
23.78 |
48 |
48 |
集合竞价 |
| 09:24:21 |
23.78 |
67 |
67 |
集合竞价 |
| 09:24:30 |
23.78 |
74 |
74 |
集合竞价 |
| 09:24:39 |
23.78 |
75 |
75 |
集合竞价 |
| 09:24:57 |
23.78 |
76 |
76 |
集合竞价 |
| 09:25:00 |
23.8 |
91 |
167 |
卖出 |
| 09:30:00 |
23.9 |
62 |
229 |
买入 |
| 09:30:03 |
23.88 |
187 |
416 |
卖出 |
| 09:30:06 |
23.86 |
47 |
463 |
卖出 |
| 09:30:09 |
23.85 |
16 |
479 |
卖出 |
| 09:30:12 |
23.8 |
74 |
553 |
卖出 |
| 09:30:15 |
23.82 |
59 |
612 |
卖出 |
| 09:30:18 |
23.79 |
65 |
677 |
卖出 |
| 09:30:21 |
23.7 |
20 |
697 |
卖出 |
| 09:30:24 |
23.7 |
172 |
869 |
买入 |
| 09:30:27 |
23.68 |
62 |
931 |
卖出 |
| 09:30:30 |
23.74 |
98 |
1029 |
买入 |
| 09:30:33 |
23.77 |
31 |
1060 |
买入 |
| 09:30:36 |
23.8 |
70 |
1130 |
买入 |
| 09:30:39 |
23.76 |
23 |
1153 |
卖出 |
| 09:30:42 |
23.75 |
20 |
1173 |
卖出 |
| 09:30:45 |
23.75 |
4 |
1177 |
买入 |
| 09:30:48 |
23.69 |
140 |
1317 |
卖出 |
| 09:30:51 |
23.69 |
44 |
1361 |
买入 |
| 09:30:57 |
23.75 |
28 |
1389 |
买入 |
| 09:31:00 |
23.7 |
12 |
1401 |
卖出 |
| 09:31:03 |
23.67 |
77 |
1478 |
卖出 |
| 09:31:06 |
23.63 |
71 |
1549 |
卖出 |
| 09:31:09 |
23.63 |
137 |
1686 |
卖出 |
| 09:31:12 |
23.61 |
9 |
1695 |
卖出 |
| 09:31:15 |
23.67 |
18 |
1713 |
买入 |
| 09:31:18 |
23.7 |
30 |
1743 |
买入 |
| 09:31:21 |
23.7 |
24 |
1767 |
买入 |
| 09:31:24 |
23.72 |
16 |
1783 |
买入 |
| 09:31:27 |
23.71 |
18 |
1801 |
卖出 |
| 09:31:30 |
23.74 |
27 |
1828 |
买入 |
| 09:31:36 |
23.75 |
4 |
1832 |
买入 |
| 09:31:39 |
23.76 |
4 |
1836 |
买入 |
| 09:31:45 |
23.76 |
3 |
1839 |
卖出 |
| 09:31:51 |
23.76 |
2 |
1841 |
卖出 |
| 09:31:54 |
23.77 |
89 |
1930 |
卖出 |
| 09:31:57 |
23.78 |
10 |
1940 |
卖出 |
| 09:32:00 |
23.82 |
3 |
1943 |
卖出 |
| 09:32:03 |
23.78 |
31 |
1974 |
卖出 |
| 09:32:06 |
23.84 |
3 |
1977 |
买入 |
| 09:32:09 |
23.79 |
1 |
1978 |
卖出 |
| 09:32:12 |
23.86 |
22 |
2000 |
买入 |
| 09:32:15 |
23.84 |
25 |
2025 |
卖出 |
| 09:32:18 |
23.84 |
31 |
2056 |
买入 |
| 09:32:21 |
23.84 |
3 |
2059 |
买入 |
| 09:32:24 |
23.85 |
4 |
2063 |
卖出 |
| 09:32:27 |
23.84 |
8 |
2071 |
卖出 |
| 09:32:33 |
23.87 |
21 |
2092 |
买入 |
| 09:32:36 |
23.81 |
160 |
2252 |
卖出 |
| 09:32:39 |
23.81 |
77 |
2329 |
买入 |
| 09:32:42 |
23.78 |
192 |
2521 |
卖出 |
| 09:32:45 |
23.68 |
57 |
2578 |
卖出 |
| 09:32:48 |
23.75 |
8 |
2586 |
买入 |
| 09:32:51 |
23.75 |
7 |
2593 |
买入 |
| 09:32:54 |
23.75 |
1 |
2594 |
买入 |
| 09:32:57 |
23.73 |
6 |
2600 |
卖出 |
| 09:33:00 |
23.75 |
12 |
2612 |
买入 |
| 09:33:03 |
23.78 |
25 |
2637 |
买入 |
| 09:33:09 |
23.8 |
23 |
2660 |
买入 |
| 09:33:12 |
23.8 |
5 |
2665 |
卖出 |
| 09:33:15 |
23.76 |
22 |
2687 |
卖出 |
| 09:33:18 |
23.77 |
13 |
2700 |
买入 |
| 09:33:21 |
23.76 |
2 |
2702 |
买入 |
| 09:33:27 |
23.71 |
2 |
2704 |
卖出 |
| 09:33:30 |
23.75 |
3 |
2707 |
买入 |
| 09:33:33 |
23.76 |
1 |
2708 |
买入 |
| 09:33:36 |
23.77 |
5 |
2713 |
买入 |
| 09:33:39 |
23.77 |
52 |
2765 |
卖出 |
| 09:33:42 |
23.72 |
41 |
2806 |
卖出 |
| 09:33:45 |
23.8 |
46 |
2852 |
买入 |
| 09:33:48 |
23.81 |
25 |
2877 |
买入 |
| 09:33:51 |
23.77 |
521 |
3398 |
卖出 |
| 09:33:54 |
23.77 |
9 |
3407 |
买入 |
| 09:33:57 |
23.77 |
10 |
3417 |
买入 |
| 09:34:00 |
23.76 |
2 |
3419 |
买入 |
| 09:34:06 |
23.78 |
50 |
3469 |
买入 |
| 09:34:09 |
23.78 |
163 |
3632 |
买入 |
| 09:34:12 |
23.8 |
3 |
3635 |
买入 |
| 09:34:18 |
23.79 |
9 |
3644 |
卖出 |
| 09:34:21 |
23.79 |
17 |
3661 |
买入 |
| 09:34:24 |
23.79 |
4 |
3665 |
买入 |
| 09:34:27 |
23.77 |
68 |
3733 |
卖出 |
| 09:34:30 |
23.76 |
15 |
3748 |
卖出 |
| 09:34:33 |
23.77 |
31 |
3779 |
买入 |
| 09:34:36 |
23.77 |
3 |
3782 |
卖出 |
| 09:34:45 |
23.77 |
8 |
3790 |
卖出 |
| 09:34:48 |
23.77 |
8 |
3798 |
卖出 |
| 09:35:00 |
23.75 |
1 |
3799 |
卖出 |
| 09:35:03 |
23.7 |
15 |
3814 |
卖出 |
| 09:35:06 |
23.7 |
3 |
3817 |
卖出 |
| 09:35:09 |
23.7 |
9 |
3826 |
卖出 |
| 09:35:15 |
23.73 |
19 |
3845 |
买入 |
| 09:35:18 |
23.69 |
7 |
3852 |
卖出 |
| 09:35:21 |
23.69 |
23 |
3875 |
卖出 |
| 09:35:24 |
23.77 |
26 |
3901 |
买入 |
| 09:35:27 |
23.7 |
13 |
3914 |
卖出 |
| 09:35:36 |
23.7 |
1 |
3915 |
卖出 |
| 09:35:39 |
23.68 |
9 |
3924 |
卖出 |
| 09:35:42 |
23.64 |
54 |
3978 |
卖出 |
| 09:35:54 |
23.64 |
3 |
3981 |
卖出 |
| 09:35:57 |
23.66 |
18 |
3999 |
买入 |
| 09:36:00 |
23.64 |
107 |
4106 |
卖出 |
| 09:36:03 |
23.69 |
3 |
4109 |
买入 |
| 09:36:06 |
23.63 |
12 |
4121 |
卖出 |
| 09:36:27 |
23.62 |
3 |
4124 |
卖出 |
| 09:36:30 |
23.62 |
13 |
4137 |
卖出 |
| 09:36:33 |
23.63 |
4 |
4141 |
卖出 |
| 09:36:36 |
23.63 |
21 |
4162 |
卖出 |
| 09:36:39 |
23.63 |
75 |
4237 |
卖出 |
| 09:36:42 |
23.62 |
30 |
4267 |
卖出 |
| 09:36:45 |
23.62 |
12 |
4279 |
卖出 |
| 09:36:51 |
23.62 |
16 |
4295 |
卖出 |
| 09:36:54 |
23.62 |
9 |
4304 |
卖出 |
| 09:36:57 |
23.61 |
21 |
4325 |
卖出 |
| 09:37:00 |
23.61 |
2 |
4327 |
卖出 |
| 09:37:03 |
23.62 |
14 |
4341 |
买入 |
| 09:37:06 |
23.66 |
63 |
4404 |
买入 |
| 09:37:09 |
23.63 |
23 |
4427 |
卖出 |
| 09:37:15 |
23.67 |
5 |
4432 |
买入 |
| 09:37:18 |
23.67 |
5 |
4437 |
买入 |
| 09:37:27 |
23.63 |
59 |
4496 |
卖出 |
| 09:37:30 |
23.68 |
695 |
5191 |
买入 |
| 09:37:33 |
23.62 |
242 |
5433 |
卖出 |
| 09:37:39 |
23.61 |
2 |
5435 |
卖出 |
| 09:37:42 |
23.54 |
426 |
5861 |
卖出 |
| 09:37:45 |
23.62 |
148 |
6009 |
买入 |
| 09:38:06 |
23.58 |
4 |
6013 |
卖出 |
| 09:38:15 |
23.58 |
3 |
6016 |
卖出 |
| 09:38:18 |
23.6 |
1 |
6017 |
买入 |
| 09:38:24 |
23.62 |
9 |
6026 |
买入 |
| 09:38:27 |
23.63 |
34 |
6060 |
买入 |
| 09:38:33 |
23.63 |
1 |
6061 |
买入 |
| 09:38:36 |
23.58 |
178 |
6239 |
卖出 |
| 09:38:39 |
23.59 |
4 |
6243 |
买入 |
| 09:38:42 |
23.59 |
4 |
6247 |
买入 |
| 09:38:45 |
23.59 |
51 |
6298 |
买入 |
| 09:38:48 |
23.59 |
54 |
6352 |
买入 |
| 09:38:51 |
23.63 |
247 |
6599 |
买入 |
| 09:38:54 |
23.59 |
23 |
6622 |
卖出 |
| 09:39:03 |
23.63 |
82 |
6704 |
买入 |
| 09:39:06 |
23.68 |
8 |
6712 |
买入 |
| 09:39:09 |
23.69 |
28 |
6740 |
买入 |
| 09:39:12 |
23.69 |
157 |
6897 |
买入 |
| 09:39:15 |
23.65 |
65 |
6962 |
卖出 |
| 09:39:18 |
23.67 |
22 |
6984 |
买入 |
| 09:39:21 |
23.66 |
2 |
6986 |
卖出 |
| 09:39:30 |
23.7 |
106 |
7092 |
买入 |
| 09:39:33 |
23.73 |
2 |
7094 |
买入 |
| 09:39:39 |
23.73 |
2 |
7096 |
买入 |
| 09:39:45 |
23.71 |
1 |
7097 |
卖出 |
| 09:39:54 |
23.71 |
5 |
7102 |
卖出 |
| 09:40:00 |
23.73 |
11 |
7113 |
买入 |
| 09:40:03 |
23.71 |
20 |
7133 |
卖出 |
| 09:40:06 |
23.71 |
38 |
7171 |
卖出 |
| 09:40:09 |
23.72 |
6 |
7177 |
买入 |
| 09:40:15 |
23.67 |
2 |
7179 |
卖出 |
| 09:40:24 |
23.67 |
3 |
7182 |
卖出 |
| 09:40:30 |
23.71 |
37 |
7219 |
买入 |
| 09:40:33 |
23.68 |
176 |
7395 |
卖出 |
| 09:40:36 |
23.68 |
4 |
7399 |
买入 |
| 09:40:39 |
23.73 |
1 |
7400 |
卖出 |
| 09:40:45 |
23.73 |
8 |
7408 |
卖出 |
| 09:40:48 |
23.73 |
1 |
7409 |
卖出 |
| 09:40:51 |
23.73 |
10 |
7419 |
卖出 |
| 09:40:54 |
23.72 |
9 |
7428 |
卖出 |
| 09:41:03 |
23.67 |
130 |
7558 |
卖出 |
| 09:41:06 |
23.67 |
1 |
7559 |
买入 |
| 09:41:09 |
23.67 |
2 |
7561 |
买入 |
| 09:41:12 |
23.67 |
2 |
7563 |
买入 |
| 09:41:15 |
23.67 |
8 |
7571 |
卖出 |
| 09:41:21 |
23.6 |
485 |
8056 |
卖出 |
| 09:41:24 |
23.67 |
9 |
8065 |
买入 |
| 09:41:27 |
23.67 |
16 |
8081 |
买入 |
| 09:41:33 |
23.67 |
3 |
8084 |
买入 |
| 09:41:42 |
23.64 |
14 |
8098 |
卖出 |
| 09:41:48 |
23.64 |
1 |
8099 |
卖出 |
| 09:41:51 |
23.67 |
4 |
8103 |
买入 |
| 09:42:00 |
23.64 |
10 |
8113 |
卖出 |
| 09:42:03 |
23.67 |
7 |
8120 |
买入 |
| 09:42:06 |
23.67 |
12 |
8132 |
买入 |
| 09:42:09 |
23.67 |
1 |
8133 |
买入 |
| 09:42:15 |
23.65 |
6 |
8139 |
卖出 |
| 09:42:18 |
23.65 |
71 |
8210 |
卖出 |
| 09:42:33 |
23.63 |
5 |
8215 |
卖出 |
| 09:42:36 |
23.62 |
19 |
8234 |
卖出 |
| 09:42:39 |
23.63 |
2 |
8236 |
买入 |
| 09:42:48 |
23.61 |
46 |
8282 |
卖出 |
| 09:42:54 |
23.61 |
5 |
8287 |
买入 |
| 09:43:03 |
23.64 |
2 |
8289 |
买入 |
| 09:43:06 |
23.64 |
6 |
8295 |
买入 |
| 09:43:09 |
23.64 |
5 |
8300 |
卖出 |
| 09:43:12 |
23.66 |
5 |
8305 |
买入 |
| 09:43:21 |
23.67 |
2 |
8307 |
买入 |
| 09:43:27 |
23.67 |
3 |
8310 |
买入 |
| 09:43:33 |
23.67 |
3 |
8313 |
买入 |
| 09:43:36 |
23.66 |
27 |
8340 |
卖出 |
| 09:43:42 |
23.67 |
4 |
8344 |
买入 |
| 09:43:45 |
23.66 |
10 |
8354 |
卖出 |
| 09:43:48 |
23.67 |
1 |
8355 |
买入 |
| 09:43:51 |
23.64 |
3 |
8358 |
卖出 |
| 09:44:06 |
23.62 |
120 |
8478 |
卖出 |
| 09:44:09 |
23.62 |
12 |
8490 |
卖出 |
| 09:44:12 |
23.63 |
7 |
8497 |
买入 |
| 09:44:15 |
23.59 |
112 |
8609 |
卖出 |
| 09:44:18 |
23.59 |
13 |
8622 |
卖出 |
| 09:44:30 |
23.62 |
3 |
8625 |
买入 |
| 09:44:33 |
23.62 |
14 |
8639 |
买入 |
| 09:44:36 |
23.65 |
33 |
8672 |
买入 |
| 09:44:39 |
23.63 |
15 |
8687 |
卖出 |
| 09:44:45 |
23.63 |
32 |
8719 |
卖出 |
| 09:44:54 |
23.62 |
1 |
8720 |
卖出 |
| 09:45:06 |
23.62 |
6 |
8726 |
卖出 |
| 09:45:09 |
23.6 |
20 |
8746 |
卖出 |
| 09:45:12 |
23.59 |
32 |
8778 |
卖出 |
| 09:45:15 |
23.57 |
1 |
8779 |
卖出 |
| 09:45:18 |
23.57 |
1 |
8780 |
卖出 |
| 09:45:21 |
23.6 |
10 |
8790 |
买入 |
| 09:45:24 |
23.57 |
1 |
8791 |
卖出 |
| 09:45:27 |
23.57 |
10 |
8801 |
卖出 |
| 09:45:30 |
23.57 |
5 |
8806 |
买入 |
| 09:45:33 |
23.57 |
6 |
8812 |
卖出 |
| 09:45:39 |
23.6 |
1 |
8813 |
买入 |
| 09:45:42 |
23.58 |
1 |
8814 |
卖出 |
| 09:45:57 |
23.57 |
25 |
8839 |
卖出 |
| 09:46:03 |
23.57 |
1 |
8840 |
卖出 |
| 09:46:06 |
23.57 |
10 |
8850 |
卖出 |
| 09:46:09 |
23.58 |
14 |
8864 |
买入 |
| 09:46:12 |
23.57 |
2 |
8866 |
卖出 |
| 09:46:18 |
23.59 |
38 |
8904 |
买入 |
| 09:46:21 |
23.57 |
1 |
8905 |
卖出 |
| 09:46:27 |
23.57 |
51 |
8956 |
买入 |
| 09:46:30 |
23.56 |
20 |
8976 |
卖出 |
| 09:46:36 |
23.53 |
291 |
9267 |
卖出 |
| 09:46:39 |
23.53 |
22 |
9289 |
买入 |
| 09:46:42 |
23.53 |
7 |
9296 |
买入 |
| 09:46:45 |
23.53 |
3 |
9299 |
买入 |
| 09:46:51 |
23.53 |
1 |
9300 |
买入 |
| 09:46:54 |
23.52 |
6 |
9306 |
卖出 |
| 09:47:00 |
23.52 |
6 |
9312 |
卖出 |
| 09:47:03 |
23.52 |
25 |
9337 |
买入 |
| 09:47:06 |
23.52 |
3 |
9340 |
买入 |
| 09:47:09 |
23.52 |
28 |
9368 |
卖出 |
| 09:47:15 |
23.52 |
1 |
9369 |
买入 |
| 09:47:18 |
23.52 |
9 |
9378 |
买入 |
| 09:47:21 |
23.51 |
78 |
9456 |
卖出 |
| 09:47:24 |
23.53 |
14 |
9470 |
买入 |
| 09:47:36 |
23.52 |
62 |
9532 |
卖出 |
| 09:47:39 |
23.52 |
1 |
9533 |
买入 |
| 09:47:48 |
23.52 |
23 |
9556 |
买入 |
| 09:47:51 |
23.52 |
9 |
9565 |
买入 |
| 09:47:57 |
23.52 |
8 |
9573 |
卖出 |
| 09:48:03 |
23.52 |
1 |
9574 |
卖出 |
| 09:48:09 |
23.52 |
20 |
9594 |
卖出 |
| 09:48:12 |
23.52 |
4 |
9598 |
卖出 |
| 09:48:21 |
23.51 |
40 |
9638 |
卖出 |
| 09:48:24 |
23.51 |
8 |
9646 |
卖出 |
| 09:48:27 |
23.51 |
6 |
9652 |
卖出 |
| 09:48:36 |
23.51 |
10 |
9662 |
卖出 |
| 09:48:39 |
23.51 |
2 |
9664 |
卖出 |
| 09:48:42 |
23.51 |
12 |
9676 |
卖出 |
| 09:48:45 |
23.51 |
4 |
9680 |
卖出 |
| 09:48:48 |
23.52 |
42 |
9722 |
买入 |
| 09:48:54 |
23.51 |
17 |
9739 |
卖出 |
| 09:49:00 |
23.51 |
21 |
9760 |
卖出 |
| 09:49:03 |
23.53 |
12 |
9772 |
买入 |
| 09:49:12 |
23.56 |
21 |
9793 |
买入 |
| 09:49:18 |
23.55 |
13 |
9806 |
卖出 |
| 09:49:24 |
23.57 |
1 |
9807 |
买入 |
| 09:49:33 |
23.55 |
3 |
9810 |
卖出 |
| 09:49:36 |
23.57 |
9 |
9819 |
买入 |